시가총액 $2.09T
-1.51%
볼륨 24시간 $93.78B
BTC % 58.2441%
-0.09%
ETH % 8.99748%
-1.5%
코인
34.665
거래소
204
실시간
Measurable Data Token (MDT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Measurable Data Token (MDT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,061 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.002718 | $0.002605 | $0.002718 | $0.002615 | $11,185 | $1,837,795 |
| Jun-03 2026 | $0.003278 | $0.003278 | $0.003305 | $0.003305 | $10,026 | $2,216,443 |
| May-25 2026 | $0.00354 | $0.003444 | $0.003636 | $0.003444 | $10,808 | $2,393,596 |
| May-24 2026 | $0.003503 | $0.003386 | $0.003655 | $0.0036 | $17,297 | $2,368,578 |
| May-23 2026 | $0.003622 | $0.003445 | $0.004189 | $0.003445 | $60,900 | $2,449,041 |
| May-22 2026 | $0.0039197 | $0.00386854 | $0.00394335 | $0.00386854 | $280,566 | $2,650,336 |
| May-21 2026 | $0.00385111 | $0.00379509 | $0.00385111 | $0.00379509 | $334,288 | $2,603,957 |
| May-20 2026 | $0.00374878 | $0.00365434 | $0.00378041 | $0.00368534 | $490,147 | $2,534,767 |
| May-19 2026 | $0.00364566 | $0.0036342 | $0.00387939 | $0.0037033 | $763,857 | $2,465,044 |
| May-18 2026 | $0.00358115 | $0.00358115 | $0.00376577 | $0.00376577 | $740,749 | $2,421,420 |
| May-17 2026 | $0.00386366 | $0.00376582 | $0.00386366 | $0.00380404 | $310,483 | $2,612,443 |
| May-16 2026 | $0.00376859 | $0.0035938 | $0.00390974 | $0.00381252 | $525,281 | $2,548,164 |
| May-15 2026 | $0.00371167 | $0.00371167 | $0.004664 | $0.00382351 | $1,423,539 | $2,509,677 |
| May-14 2026 | $0.0038209 | $0.00381524 | $0.00402732 | $0.00390442 | $439,795 | $2,583,529 |
| May-13 2026 | $0.00386822 | $0.00373843 | $0.00402913 | $0.00373904 | $398,867 | $2,615,526 |